{"candles": {"metadata": {"open": {"type": "double"}, "close": {"type": "double"}, "high": {"type": "double"}, "low": {"type": "double"}, "value": {"type": "double"}, "volume": {"type": "double"}, "begin": {"type": "datetime", "bytes": 19, "max_size": 0}, "end": {"type": "datetime", "bytes": 19, "max_size": 0}}, "columns": ["open", "close", "high", "low", "value", "volume", "begin", "end"], "data": [[175.99, 175.68, 176.6, 175.61, 189109096.8, 1074620, "2011-12-08 10:00:00", "2011-12-08 10:09:59"], [175.69, 176.2, 176.27, 175.58, 102441845.8, 582170, "2011-12-08 10:10:00", "2011-12-08 10:19:59"], [176.19, 176.08, 176.48, 175.8, 247714310.8, 1406910, "2011-12-08 10:20:00", "2011-12-08 10:29:59"], [176.08, 176.55, 176.83, 176.08, 172033266.2, 974390, "2011-12-08 10:30:00", "2011-12-08 10:39:59"], [176.55, 176.34, 176.57, 176.14, 74632510.8, 423140, "2011-12-08 10:40:00", "2011-12-08 10:49:59"], [176.32, 176.47, 176.54, 176.07, 75361521.4, 427300, "2011-12-08 10:50:00", "2011-12-08 10:59:59"], [176.48, 176.21, 176.65, 176.13, 65907004.1, 373430, "2011-12-08 11:00:00", "2011-12-08 11:09:59"], [176.24, 176.56, 176.8, 176.11, 112414511, 636600, "2011-12-08 11:10:00", "2011-12-08 11:19:59"], [176.55, 176.46, 176.67, 176.26, 75199267.2, 426120, "2011-12-08 11:20:00", "2011-12-08 11:29:59"], [176.43, 176.26, 176.5, 176.25, 37160190.4, 210710, "2011-12-08 11:30:00", "2011-12-08 11:39:59"], [176.25, 176.96, 177, 176.25, 242089988.8, 1369930, "2011-12-08 11:40:00", "2011-12-08 11:49:59"], [176.93, 176.76, 176.98, 176.5, 195391130.5, 1105570, "2011-12-08 11:50:00", "2011-12-08 11:59:59"], [176.76, 176.7, 177.3, 176.63, 397179279.1, 2243650, "2011-12-08 12:00:00", "2011-12-08 12:09:59"], [176.67, 176.75, 176.86, 176.11, 258776995.4, 1465420, "2011-12-08 12:10:00", "2011-12-08 12:19:59"], [176.77, 177.4, 177.7, 176.66, 527256945.3, 2976930, "2011-12-08 12:20:00", "2011-12-08 12:29:59"], [177.39, 177.31, 177.95, 177.27, 505835358.1, 2847510, "2011-12-08 12:30:00", "2011-12-08 12:39:59"], [177.3, 177.53, 177.65, 177.27, 94147567, 530450, "2011-12-08 12:40:00", "2011-12-08 12:49:59"], [177.56, 177.84, 177.89, 177.05, 137271559, 773230, "2011-12-08 12:50:00", "2011-12-08 12:59:59"], [177.84, 177.64, 178.14, 177.5, 916574967.3, 5156240, "2011-12-08 13:00:00", "2011-12-08 13:09:59"], [177.64, 178.06, 178.07, 177.51, 555923151.1, 3127470, "2011-12-08 13:10:00", "2011-12-08 13:19:59"], [178.02, 178.06, 178.38, 177.86, 420861298.6, 2362480, "2011-12-08 13:20:00", "2011-12-08 13:29:59"], [178.05, 178.23, 178.28, 177.92, 476378690.8, 2675140, "2011-12-08 13:30:00", "2011-12-08 13:39:59"], [178.23, 178.36, 178.71, 178.1, 299601819.7, 1678790, "2011-12-08 13:40:00", "2011-12-08 13:49:59"], [178.36, 178.41, 178.56, 178.36, 72463140.8, 406040, "2011-12-08 13:50:00", "2011-12-08 13:59:59"], [178.47, 178.3, 178.58, 178.19, 250301589.4, 1402510, "2011-12-08 14:00:00", "2011-12-08 14:09:59"], [178.3, 178.38, 178.58, 178.3, 179548203.4, 1006080, "2011-12-08 14:10:00", "2011-12-08 14:19:59"], [178.36, 178.33, 178.58, 177.91, 171276189, 960880, "2011-12-08 14:20:00", "2011-12-08 14:29:59"], [178.33, 178.51, 178.75, 178.3, 243057366.2, 1361090, "2011-12-08 14:30:00", "2011-12-08 14:39:59"], [178.52, 178.27, 178.55, 178.24, 198622284.8, 1113000, "2011-12-08 14:40:00", "2011-12-08 14:49:59"], [178.27, 178.2, 178.5, 178.08, 106836436.4, 599350, "2011-12-08 14:50:00", "2011-12-08 14:59:59"], [178.2, 178.07, 178.46, 177.93, 241465650.5, 1356100, "2011-12-08 15:00:00", "2011-12-08 15:09:59"], [178.08, 177.78, 178.1, 177.62, 248074057.1, 1394960, "2011-12-08 15:10:00", "2011-12-08 15:19:59"], [177.8, 177.93, 178.4, 177.76, 297238604.7, 1669630, "2011-12-08 15:20:00", "2011-12-08 15:29:59"], [177.88, 178.16, 178.2, 177.78, 444501571.4, 2498560, "2011-12-08 15:30:00", "2011-12-08 15:39:59"], [178.11, 178.43, 178.45, 178.01, 81855793.3, 459190, "2011-12-08 15:40:00", "2011-12-08 15:49:59"], [178.42, 178.4, 178.54, 178.31, 109973833, 616290, "2011-12-08 15:50:00", "2011-12-08 15:59:59"], [178.38, 178.33, 178.44, 178.21, 78849112.6, 442100, "2011-12-08 16:00:00", "2011-12-08 16:09:59"], [178.29, 178.26, 178.53, 178.23, 128825639.4, 722250, "2011-12-08 16:10:00", "2011-12-08 16:19:59"], [178.35, 178.38, 178.44, 178.17, 116239741.2, 651850, "2011-12-08 16:20:00", "2011-12-08 16:29:59"], [178.38, 178.59, 178.7, 178.32, 107231162.3, 600460, "2011-12-08 16:30:00", "2011-12-08 16:39:59"], [178.59, 179.14, 179.2, 178.11, 378845188.9, 2120270, "2011-12-08 16:40:00", "2011-12-08 16:49:59"], [179.13, 179.38, 179.49, 178.81, 494480995.2, 2759210, "2011-12-08 16:50:00", "2011-12-08 16:59:59"], [179.38, 179, 179.53, 178.72, 459807198.6, 2564310, "2011-12-08 17:00:00", "2011-12-08 17:09:59"], [178.95, 178.8, 179, 178.67, 157047327.9, 878270, "2011-12-08 17:10:00", "2011-12-08 17:19:59"], [178.79, 178.76, 178.79, 178.33, 216807028.7, 1214350, "2011-12-08 17:20:00", "2011-12-08 17:29:59"], [178.7, 179.59, 179.92, 178.66, 699897196.4, 3901340, "2011-12-08 17:30:00", "2011-12-08 17:39:59"], [179.55, 179.08, 179.86, 179, 468440837.8, 2610870, "2011-12-08 17:40:00", "2011-12-08 17:49:59"], [179.07, 179.41, 179.49, 178.98, 560853878.7, 3130220, "2011-12-08 17:50:00", "2011-12-08 17:59:59"], [179.4, 176.28, 179.44, 176.04, 1226090247.1, 6900870, "2011-12-08 18:00:00", "2011-12-08 18:09:59"], [176.28, 176.6, 177.21, 176.12, 503990021.5, 2852720, "2011-12-08 18:10:00", "2011-12-08 18:19:59"], [176.6, 177.08, 177.58, 176.6, 590369989.3, 3330610, "2011-12-08 18:20:00", "2011-12-08 18:29:59"], [177.08, 177.33, 177.4, 176.55, 269428945.8, 1523290, "2011-12-08 18:30:00", "2011-12-08 18:39:59"], [177.33, 177.2, 177.75, 177.01, 266567686.5, 1502360, "2011-12-08 18:40:00", "2011-12-08 18:49:59"], [173.99, 173.39, 173.99, 173.05, 599253733.9, 3453450, "2011-12-09 10:00:00", "2011-12-09 10:09:59"], [173.36, 172.8, 173.96, 172.74, 541521266.7, 3122410, "2011-12-09 10:10:00", "2011-12-09 10:19:59"], [172.76, 173.51, 173.59, 172.64, 266890648.2, 1542280, "2011-12-09 10:20:00", "2011-12-09 10:29:59"], [173.51, 173.17, 173.58, 173.14, 230440505.2, 1329100, "2011-12-09 10:30:00", "2011-12-09 10:39:59"], [173.18, 173, 173.39, 172.6, 285532229.1, 1651140, "2011-12-09 10:40:00", "2011-12-09 10:49:59"], [173, 172.1, 173, 171.42, 625096969.3, 3635880, "2011-12-09 10:50:00", "2011-12-09 10:59:59"], [172.1, 171.38, 172.26, 171.2, 573646996, 3338440, "2011-12-09 11:00:00", "2011-12-09 11:09:59"], [171.38, 171.62, 172.3, 171.32, 346888615.5, 2019290, "2011-12-09 11:10:00", "2011-12-09 11:19:59"], [171.63, 170.87, 171.88, 170.67, 477027541.5, 2787400, "2011-12-09 11:20:00", "2011-12-09 11:29:59"], [170.87, 171.04, 171.49, 170.45, 380134382.5, 2225490, "2011-12-09 11:30:00", "2011-12-09 11:39:59"], [171.04, 170.68, 171.21, 170.5, 166325319.3, 974390, "2011-12-09 11:40:00", "2011-12-09 11:49:59"], [170.68, 170.8, 170.95, 170.64, 150251144.7, 879680, "2011-12-09 11:50:00", "2011-12-09 11:59:59"], [170.8, 171.45, 171.77, 170.76, 387577844, 2263150, "2011-12-09 12:00:00", "2011-12-09 12:09:59"], [171.43, 172.04, 172.06, 171.21, 507295686.6, 2956740, "2011-12-09 12:10:00", "2011-12-09 12:19:59"], [172.06, 171.33, 172.34, 170.85, 588465394.8, 3427580, "2011-12-09 12:20:00", "2011-12-09 12:29:59"], [171.4, 171.37, 172, 171.07, 326858888.8, 1904520, "2011-12-09 12:30:00", "2011-12-09 12:39:59"], [171.38, 171.99, 172.07, 171.2, 230793912.1, 1343620, "2011-12-09 12:40:00", "2011-12-09 12:49:59"], [171.96, 172.19, 172.42, 171.6, 290111719.5, 1686650, "2011-12-09 12:50:00", "2011-12-09 12:59:59"], [172.2, 172.13, 172.4, 171.92, 189881821.7, 1102850, "2011-12-09 13:00:00", "2011-12-09 13:09:59"], [172.14, 171.78, 172.2, 171.7, 239164172.9, 1390660, "2011-12-09 13:10:00", "2011-12-09 13:19:59"], [171.76, 172.01, 172.17, 171.51, 210056326.4, 1222220, "2011-12-09 13:20:00", "2011-12-09 13:29:59"], [172.01, 171, 172.06, 170.91, 444944302.7, 2598510, "2011-12-09 13:30:00", "2011-12-09 13:39:59"], [171, 170.53, 171.17, 170.21, 557926348.3, 3271950, "2011-12-09 13:40:00", "2011-12-09 13:49:59"], [170.47, 170.88, 171.25, 170.31, 162640600.9, 952780, "2011-12-09 13:50:00", "2011-12-09 13:59:59"], [170.95, 171, 171.11, 170.62, 233857563.4, 1369070, "2011-12-09 14:00:00", "2011-12-09 14:09:59"], [170.94, 171.51, 171.56, 170.94, 147204223, 858780, "2011-12-09 14:10:00", "2011-12-09 14:19:59"], [171.45, 171.7, 171.75, 171.3, 160511995.2, 935740, "2011-12-09 14:20:00", "2011-12-09 14:29:59"], [171.68, 171.33, 171.7, 171.33, 101393674.8, 591110, "2011-12-09 14:30:00", "2011-12-09 14:39:59"], [171.33, 171.41, 171.53, 171.3, 95803735.9, 558860, "2011-12-09 14:40:00", "2011-12-09 14:49:59"], [171.41, 172.38, 172.4, 171.4, 386037341.2, 2246180, "2011-12-09 14:50:00", "2011-12-09 14:59:59"], [172.38, 172.3, 172.78, 172.15, 321614077.1, 1864570, "2011-12-09 15:00:00", "2011-12-09 15:09:59"], [172.39, 172.35, 172.7, 171.94, 305652983.5, 1772890, "2011-12-09 15:10:00", "2011-12-09 15:19:59"], [172.39, 173.12, 173.19, 172.35, 327429306.7, 1893700, "2011-12-09 15:20:00", "2011-12-09 15:29:59"], [173.12, 173.04, 173.45, 173, 221838158, 1280810, "2011-12-09 15:30:00", "2011-12-09 15:39:59"], [173.05, 172.94, 173.11, 172.57, 127615957, 738470, "2011-12-09 15:40:00", "2011-12-09 15:49:59"], [172.94, 173.1, 173.3, 172.94, 57683232.4, 333170, "2011-12-09 15:50:00", "2011-12-09 15:59:59"], [173.1, 172.37, 173.1, 172.34, 240277024, 1392200, "2011-12-09 16:00:00", "2011-12-09 16:09:59"], [172.37, 172.37, 172.51, 172.02, 182347840, 1058480, "2011-12-09 16:10:00", "2011-12-09 16:19:59"], [172.36, 172.37, 172.6, 172.25, 146294752.1, 848200, "2011-12-09 16:20:00", "2011-12-09 16:29:59"], [172.32, 172.49, 172.69, 172.3, 129272788.1, 749440, "2011-12-09 16:30:00", "2011-12-09 16:39:59"], [172.49, 172.07, 172.58, 172, 176851434.3, 1026630, "2011-12-09 16:40:00", "2011-12-09 16:49:59"], [172.07, 171.6, 172.09, 171.07, 317830554.1, 1852580, "2011-12-09 16:50:00", "2011-12-09 16:59:59"], [171.64, 170.78, 171.87, 170.37, 515452481.8, 3017640, "2011-12-09 17:00:00", "2011-12-09 17:09:59"], [170.78, 171.8, 171.84, 170.5, 474951268.6, 2777800, "2011-12-09 17:10:00", "2011-12-09 17:19:59"], [171.8, 171.85, 171.86, 171.41, 139118756.7, 810320, "2011-12-09 17:20:00", "2011-12-09 17:29:59"], [171.85, 171.55, 171.98, 171.3, 275394270.1, 1603340, "2011-12-09 17:30:00", "2011-12-09 17:39:59"], [171.55, 171.51, 171.62, 171.41, 171044346.2, 997300, "2011-12-09 17:40:00", "2011-12-09 17:49:59"], [171.5, 171.19, 171.5, 170.8, 206661173.3, 1207730, "2011-12-09 17:50:00", "2011-12-09 17:59:59"], [171.16, 170.55, 171.42, 170.46, 211750513.4, 1240290, "2011-12-09 18:00:00", "2011-12-09 18:09:59"], [170.58, 171.01, 171.25, 170.58, 117016035.1, 684530, "2011-12-09 18:10:00", "2011-12-09 18:19:59"], [171.03, 170.8, 171.15, 170.66, 216592379.3, 1267580, "2011-12-09 18:20:00", "2011-12-09 18:29:59"], [170.8, 171.13, 171.54, 170.75, 259138292.3, 1513300, "2011-12-09 18:30:00", "2011-12-09 18:39:59"], [171.18, 170.45, 171.25, 170, 540810860.5, 3173890, "2011-12-09 18:40:00", "2011-12-09 18:49:59"], [172.5, 172.27, 172.72, 171.65, 566014621, 3287620, "2011-12-12 10:00:00", "2011-12-12 10:09:59"], [172.34, 172.19, 172.35, 171.93, 151205368.8, 878670, "2011-12-12 10:10:00", "2011-12-12 10:19:59"], [172.19, 172, 172.24, 171.95, 70273940.6, 408410, "2011-12-12 10:20:00", "2011-12-12 10:29:59"], [172, 171.81, 172, 171.5, 192932984.2, 1123390, "2011-12-12 10:30:00", "2011-12-12 10:39:59"], [171.81, 173.22, 173.25, 171.8, 266829772.9, 1544200, "2011-12-12 10:40:00", "2011-12-12 10:49:59"], [173.25, 173.2, 173.5, 173.14, 152693163.4, 881110, "2011-12-12 10:50:00", "2011-12-12 10:59:59"], [173.2, 173.11, 173.4, 172.85, 227967846.5, 1316180, "2011-12-12 11:00:00", "2011-12-12 11:09:59"], [173.11, 173.13, 173.33, 172.9, 190668321.2, 1101830, "2011-12-12 11:10:00", "2011-12-12 11:19:59"], [173.13, 172.81, 173.19, 172.57, 169629307.9, 981370, "2011-12-12 11:20:00", "2011-12-12 11:29:59"], [172.89, 172.75, 172.97, 172.7, 106855444.7, 618290, "2011-12-12 11:30:00", "2011-12-12 11:39:59"], [172.73, 171.62, 172.75, 171.3, 324408501.2, 1886720, "2011-12-12 11:40:00", "2011-12-12 11:49:59"], [171.68, 171.81, 172.39, 171.6, 104586077.3, 608320, "2011-12-12 11:50:00", "2011-12-12 11:59:59"], [171.84, 172.06, 172.88, 171.7, 179220868.1, 1039990, "2011-12-12 12:00:00", "2011-12-12 12:09:59"], [172.05, 172.74, 173.5, 172.03, 413510050.9, 2389480, "2011-12-12 12:10:00", "2011-12-12 12:19:59"], [172.74, 172.43, 172.75, 171.72, 443197654.7, 2573250, "2011-12-12 12:20:00", "2011-12-12 12:29:59"], [172.41, 172.06, 172.42, 171.65, 228596505.3, 1328010, "2011-12-12 12:30:00", "2011-12-12 12:39:59"], [172.11, 172.12, 172.49, 171.95, 100232493.8, 582110, "2011-12-12 12:40:00", "2011-12-12 12:49:59"], [172.16, 172.35, 172.5, 172.13, 292756431.7, 1698620, "2011-12-12 12:50:00", "2011-12-12 12:59:59"], [172.34, 171.91, 172.43, 171.91, 339835875.2, 1973820, "2011-12-12 13:00:00", "2011-12-12 13:09:59"], [171.91, 171.85, 172.39, 171.74, 216626206.7, 1258820, "2011-12-12 13:10:00", "2011-12-12 13:19:59"], [171.89, 171.15, 171.95, 170.65, 293230708.3, 1713530, "2011-12-12 13:20:00", "2011-12-12 13:29:59"], [171.1, 170.81, 171.1, 170.4, 235927484.6, 1382380, "2011-12-12 13:30:00", "2011-12-12 13:39:59"], [170.81, 169.53, 170.85, 169.45, 615528492.5, 3620020, "2011-12-12 13:40:00", "2011-12-12 13:49:59"], [169.55, 170.05, 170.15, 169.4, 276067868.5, 1626620, "2011-12-12 13:50:00", "2011-12-12 13:59:59"], [170.07, 170, 170.1, 169.51, 178720477.5, 1051940, "2011-12-12 14:00:00", "2011-12-12 14:09:59"], [170, 169.86, 170.31, 169.84, 131091901.9, 770590, "2011-12-12 14:10:00", "2011-12-12 14:19:59"], [169.86, 169.24, 170.28, 169.06, 502721028.3, 2964170, "2011-12-12 14:20:00", "2011-12-12 14:29:59"], [169.22, 169.5, 169.78, 168.79, 218063523.6, 1288280, "2011-12-12 14:30:00", "2011-12-12 14:39:59"], [169.54, 169.34, 169.58, 169, 156252136.7, 922720, "2011-12-12 14:40:00", "2011-12-12 14:49:59"], [169.39, 168.91, 169.45, 168.88, 153235525.8, 905800, "2011-12-12 14:50:00", "2011-12-12 14:59:59"], [168.99, 169.59, 169.78, 168.82, 171373486.1, 1012320, "2011-12-12 15:00:00", "2011-12-12 15:09:59"], [169.59, 169.83, 169.99, 169.5, 164462210.8, 968930, "2011-12-12 15:10:00", "2011-12-12 15:19:59"], [169.83, 169.5, 170.1, 169.4, 172708043.2, 1016810, "2011-12-12 15:20:00", "2011-12-12 15:29:59"], [169.5, 169.3, 169.5, 168.46, 381756052.5, 2259840, "2011-12-12 15:30:00", "2011-12-12 15:39:59"], [169.32, 168.98, 169.44, 168.91, 130502547.3, 771690, "2011-12-12 15:40:00", "2011-12-12 15:49:59"], [168.99, 168.9, 169.04, 168.7, 107632931.5, 637370, "2011-12-12 15:50:00", "2011-12-12 15:59:59"], [168.9, 169.7, 169.88, 168.81, 126725785.9, 748180, "2011-12-12 16:00:00", "2011-12-12 16:09:59"], [169.66, 169.65, 169.72, 169.32, 50191424.4, 296020, "2011-12-12 16:10:00", "2011-12-12 16:19:59"], [169.63, 169.8, 170, 169.59, 45388528.4, 267260, "2011-12-12 16:20:00", "2011-12-12 16:29:59"], [169.74, 169.62, 170, 169.39, 131910501.7, 777580, "2011-12-12 16:30:00", "2011-12-12 16:39:59"], [169.63, 169.78, 169.95, 169.52, 76661701.2, 451710, "2011-12-12 16:40:00", "2011-12-12 16:49:59"], [169.77, 169.66, 169.81, 169.5, 47395178.8, 279440, "2011-12-12 16:50:00", "2011-12-12 16:59:59"], [169.69, 168.25, 170, 168.23, 408616968.9, 2421720, "2011-12-12 17:00:00", "2011-12-12 17:09:59"], [168.25, 167.05, 168.31, 166.75, 918134310.5, 5480800, "2011-12-12 17:10:00", "2011-12-12 17:19:59"], [167.09, 167.55, 167.63, 167, 251019632.3, 1500220, "2011-12-12 17:20:00", "2011-12-12 17:29:59"], [167.6, 167.26, 167.77, 167.1, 228294377.2, 1363670, "2011-12-12 17:30:00", "2011-12-12 17:39:59"], [167.26, 166.9, 167.27, 166.5, 465437215.8, 2789160, "2011-12-12 17:40:00", "2011-12-12 17:49:59"], [166.85, 167, 167.2, 166.69, 165896159.9, 993670, "2011-12-12 17:50:00", "2011-12-12 17:59:59"], [166.96, 165.2, 167, 164.88, 641064947.9, 3862820, "2011-12-12 18:00:00", "2011-12-12 18:09:59"], [165.21, 165.59, 166.3, 165.21, 370751034, 2234690, "2011-12-12 18:10:00", "2011-12-12 18:19:59"], [165.56, 165.31, 165.9, 165.25, 358357784.2, 2165500, "2011-12-12 18:20:00", "2011-12-12 18:29:59"], [165.3, 164.21, 165.35, 163.8, 600776990.1, 3653450, "2011-12-12 18:30:00", "2011-12-12 18:39:59"], [164.21, 164.42, 164.76, 164.21, 171986005.5, 1045160, "2011-12-12 18:40:00", "2011-12-12 18:49:59"], [163.93, 162.99, 164, 162.42, 386185886.8, 2368420, "2011-12-13 10:00:00", "2011-12-13 10:09:59"], [162.99, 164.1, 164.27, 162.9, 206566745.8, 1262960, "2011-12-13 10:10:00", "2011-12-13 10:19:59"], [164.1, 165.5, 165.81, 164, 406096489.4, 2461380, "2011-12-13 10:20:00", "2011-12-13 10:29:59"], [165.49, 165, 165.49, 164.52, 239147161.3, 1449670, "2011-12-13 10:30:00", "2011-12-13 10:39:59"], [165.01, 165.03, 165.28, 164.76, 181415035.8, 1099540, "2011-12-13 10:40:00", "2011-12-13 10:49:59"], [165.02, 165.5, 165.54, 164.82, 168896900.9, 1022400, "2011-12-13 10:50:00", "2011-12-13 10:59:59"], [165.5, 165.59, 165.95, 165.4, 145781061.5, 879290, "2011-12-13 11:00:00", "2011-12-13 11:09:59"], [165.58, 165.3, 165.6, 165, 136223890, 824420, "2011-12-13 11:10:00", "2011-12-13 11:19:59"], [165.4, 164.31, 165.98, 164.23, 278014248.4, 1683640, "2011-12-13 11:20:00", "2011-12-13 11:29:59"], [164.29, 164.6, 164.74, 163.38, 328358549.6, 2002830, "2011-12-13 11:30:00", "2011-12-13 11:39:59"], [164.6, 165.72, 166.15, 164.54, 228512216.2, 1381470, "2011-12-13 11:40:00", "2011-12-13 11:49:59"], [165.79, 165.75, 166.17, 165.26, 132926408.7, 802100, "2011-12-13 11:50:00", "2011-12-13 11:59:59"], [165.7, 165.87, 166.27, 165.2, 352597393, 2126270, "2011-12-13 12:00:00", "2011-12-13 12:09:59"], [165.87, 165.85, 166.55, 165.61, 439294450.1, 2642250, "2011-12-13 12:10:00", "2011-12-13 12:19:59"], [165.85, 165.02, 166.05, 164.69, 291889315.8, 1765640, "2011-12-13 12:20:00", "2011-12-13 12:29:59"], [165, 165.31, 165.44, 164.61, 339177950.7, 2055810, "2011-12-13 12:30:00", "2011-12-13 12:39:59"], [165.26, 164.3, 165.5, 164.12, 342134954.9, 2076010, "2011-12-13 12:40:00", "2011-12-13 12:49:59"], [164.35, 163.23, 164.6, 162.7, 418928874.4, 2563120, "2011-12-13 12:50:00", "2011-12-13 12:59:59"], [163.23, 161.41, 163.36, 160.61, 721137078, 4457750, "2011-12-13 13:00:00", "2011-12-13 13:09:59"], [161.48, 161.75, 161.87, 160.1, 731109162.6, 4543470, "2011-12-13 13:10:00", "2011-12-13 13:19:59"], [161.76, 163.39, 163.45, 161.16, 538775786.3, 3322110, "2011-12-13 13:20:00", "2011-12-13 13:29:59"], [163.31, 162.64, 163.55, 162.62, 342342222.8, 2099070, "2011-12-13 13:30:00", "2011-12-13 13:39:59"], [162.65, 164.04, 164.28, 162.21, 377696104.8, 2306980, "2011-12-13 13:40:00", "2011-12-13 13:49:59"], [164.04, 164.77, 164.93, 164.01, 207324626.1, 1260070, "2011-12-13 13:50:00", "2011-12-13 13:59:59"], [164.89, 164.99, 165.15, 164.1, 386611691.7, 2346280, "2011-12-13 14:00:00", "2011-12-13 14:09:59"], [165.06, 164.9, 165.25, 164.62, 313589603.2, 1901820, "2011-12-13 14:10:00", "2011-12-13 14:19:59"], [164.85, 164.9, 165.25, 164.82, 277239450.6, 1679220, "2011-12-13 14:20:00", "2011-12-13 14:29:59"], [164.9, 164.92, 165.1, 164.5, 204966869, 1243620, "2011-12-13 14:30:00", "2011-12-13 14:39:59"], [164.97, 164.89, 165.72, 164.76, 298703051.9, 1808500, "2011-12-13 14:40:00", "2011-12-13 14:49:59"], [164.89, 164.95, 165.29, 164.8, 153242742.7, 928750, "2011-12-13 14:50:00", "2011-12-13 14:59:59"], [164.94, 165.8, 165.86, 164.94, 298190309.8, 1800210, "2011-12-13 15:00:00", "2011-12-13 15:09:59"], [165.8, 165.28, 166, 165.22, 218348285.9, 1317770, "2011-12-13 15:10:00", "2011-12-13 15:19:59"], [165.28, 164.86, 165.38, 164.48, 281513235.6, 1706880, "2011-12-13 15:20:00", "2011-12-13 15:29:59"], [164.89, 164.82, 165.18, 164.51, 83138453.9, 504280, "2011-12-13 15:30:00", "2011-12-13 15:39:59"], [164.82, 164.95, 165.29, 164.76, 77893714.7, 472220, "2011-12-13 15:40:00", "2011-12-13 15:49:59"], [164.95, 165.95, 166.39, 164.95, 599557598.4, 3616620, "2011-12-13 15:50:00", "2011-12-13 15:59:59"], [165.99, 165.25, 166.15, 165, 206621429.3, 1247150, "2011-12-13 16:00:00", "2011-12-13 16:09:59"], [165.25, 165.79, 166.07, 165.24, 100761721.4, 607860, "2011-12-13 16:10:00", "2011-12-13 16:19:59"], [165.79, 165.89, 166, 165.4, 308641020.8, 1861190, "2011-12-13 16:20:00", "2011-12-13 16:29:59"], [165.89, 166.73, 166.9, 165.83, 351272437.8, 2107890, "2011-12-13 16:30:00", "2011-12-13 16:39:59"], [166.78, 166.94, 167.2, 166.54, 371513034.1, 2225060, "2011-12-13 16:40:00", "2011-12-13 16:49:59"], [166.88, 166.6, 166.98, 166.5, 99543158.4, 597320, "2011-12-13 16:50:00", "2011-12-13 16:59:59"], [166.66, 167.2, 167.3, 166.25, 259991192.1, 1559970, "2011-12-13 17:00:00", "2011-12-13 17:09:59"], [167.1, 167.35, 167.45, 166.8, 129018811.3, 772100, "2011-12-13 17:10:00", "2011-12-13 17:19:59"], [167.31, 167.2, 167.54, 166.9, 170373155.2, 1018280, "2011-12-13 17:20:00", "2011-12-13 17:29:59"], [167.15, 166.4, 167.15, 166.4, 499837772.2, 2997110, "2011-12-13 17:30:00", "2011-12-13 17:39:59"], [166.4, 166.6, 166.95, 166.27, 127006444.6, 762550, "2011-12-13 17:40:00", "2011-12-13 17:49:59"], [166.6, 167.51, 168.08, 166.4, 301985178.7, 1804360, "2011-12-13 17:50:00", "2011-12-13 17:59:59"], [167.52, 166.78, 168.15, 166.6, 252702535.9, 1507410, "2011-12-13 18:00:00", "2011-12-13 18:09:59"], [166.85, 166.24, 167.08, 166.1, 178516844.4, 1072340, "2011-12-13 18:10:00", "2011-12-13 18:19:59"], [166.3, 165.87, 166.65, 165.61, 209100688.8, 1259830, "2011-12-13 18:20:00", "2011-12-13 18:29:59"], [165.91, 166.7, 166.85, 165.88, 314757168.2, 1892080, "2011-12-13 18:30:00", "2011-12-13 18:39:59"], [166.68, 166.86, 167.1, 166.37, 287885883.1, 1726160, "2011-12-13 18:40:00", "2011-12-13 18:49:59"], [165.66, 165.92, 166.07, 164.87, 227343473.2, 1372490, "2011-12-14 10:00:00", "2011-12-14 10:09:59"], [165.92, 167.14, 167.5, 165.92, 359356564.6, 2153270, "2011-12-14 10:10:00", "2011-12-14 10:19:59"], [167.14, 166.34, 167.21, 166.34, 159800000.6, 957590, "2011-12-14 10:20:00", "2011-12-14 10:29:59"], [166.34, 166.6, 166.87, 165.8, 226401230.3, 1360360, "2011-12-14 10:30:00", "2011-12-14 10:39:59"], [166.6, 166.84, 166.87, 166.52, 129730824.3, 777880, "2011-12-14 10:40:00", "2011-12-14 10:49:59"], [166.81, 166.98, 167.07, 166.5, 217003659.4, 1300920, "2011-12-14 10:50:00", "2011-12-14 10:59:59"], [166.98, 167.86, 167.93, 166.81, 226532930.3, 1353380, "2011-12-14 11:00:00", "2011-12-14 11:09:59"], [167.83, 167.84, 167.92, 167.41, 183424945.2, 1093090, "2011-12-14 11:10:00", "2011-12-14 11:19:59"], [167.85, 168.3, 168.48, 167.7, 320514469.6, 1906280, "2011-12-14 11:20:00", "2011-12-14 11:29:59"], [168.3, 167.88, 168.33, 167.55, 150603354.6, 896960, "2011-12-14 11:30:00", "2011-12-14 11:39:59"], [167.84, 167.02, 167.89, 166.98, 137452581.2, 821070, "2011-12-14 11:40:00", "2011-12-14 11:49:59"], [167.02, 167.81, 167.93, 166.98, 144846161.6, 865270, "2011-12-14 11:50:00", "2011-12-14 11:59:59"], [167.77, 167.8, 167.9, 166.9, 249105361.9, 1487370, "2011-12-14 12:00:00", "2011-12-14 12:09:59"], [167.8, 169.23, 169.44, 167.61, 514528448.9, 3051510, "2011-12-14 12:10:00", "2011-12-14 12:19:59"], [169.23, 169.55, 169.67, 169.1, 385366324.6, 2274320, "2011-12-14 12:20:00", "2011-12-14 12:29:59"], [169.55, 170.1, 170.46, 169.51, 713563969, 4195080, "2011-12-14 12:30:00", "2011-12-14 12:39:59"], [170.1, 169, 170.35, 169, 547344572.5, 3221200, "2011-12-14 12:40:00", "2011-12-14 12:49:59"], [169, 169.73, 169.75, 168.8, 277548406.3, 1640700, "2011-12-14 12:50:00", "2011-12-14 12:59:59"], [169.69, 169.88, 170, 169.61, 339591691.7, 1999250, "2011-12-14 13:00:00", "2011-12-14 13:09:59"], [169.88, 169.32, 169.95, 169.25, 87233209.1, 514490, "2011-12-14 13:10:00", "2011-12-14 13:19:59"], [169.32, 169.29, 169.85, 169.1, 95457546.7, 563180, "2011-12-14 13:20:00", "2011-12-14 13:29:59"], [169.27, 169.23, 169.86, 169.02, 112437972.2, 664140, "2011-12-14 13:30:00", "2011-12-14 13:39:59"], [169.21, 168.81, 169.21, 167.62, 452033426.8, 2687860, "2011-12-14 13:40:00", "2011-12-14 13:49:59"], [168.88, 169.36, 169.64, 168.81, 182668151.4, 1079570, "2011-12-14 13:50:00", "2011-12-14 13:59:59"], [169.35, 168.87, 169.87, 168.76, 134802575.9, 796270, "2011-12-14 14:00:00", "2011-12-14 14:09:59"], [168.84, 168.61, 169.02, 168.55, 138641395.9, 821150, "2011-12-14 14:10:00", "2011-12-14 14:19:59"], [168.66, 168.47, 168.79, 168.1, 167916352.2, 997300, "2011-12-14 14:20:00", "2011-12-14 14:29:59"], [168.43, 168.72, 168.95, 168.14, 121152127.2, 718890, "2011-12-14 14:30:00", "2011-12-14 14:39:59"], [168.73, 168.7, 169, 168.5, 78597646.6, 465650, "2011-12-14 14:40:00", "2011-12-14 14:49:59"], [168.7, 168.6, 168.75, 167.79, 192489271.4, 1144530, "2011-12-14 14:50:00", "2011-12-14 14:59:59"], [168.53, 169.37, 169.43, 168.52, 232392989.5, 1374810, "2011-12-14 15:00:00", "2011-12-14 15:09:59"], [169.37, 169.3, 169.38, 168.86, 311357656.4, 1840750, "2011-12-14 15:10:00", "2011-12-14 15:19:59"], [169.3, 169.99, 170.25, 169.01, 398060854.5, 2343450, "2011-12-14 15:20:00", "2011-12-14 15:29:59"], [170, 169.37, 170.09, 169, 196878204.1, 1161780, "2011-12-14 15:30:00", "2011-12-14 15:39:59"], [169.42, 169.71, 169.81, 168.84, 208660055, 1232740, "2011-12-14 15:40:00", "2011-12-14 15:49:59"], [169.68, 168.95, 169.68, 168.72, 187079901.8, 1106060, "2011-12-14 15:50:00", "2011-12-14 15:59:59"], [169.03, 168.91, 169.43, 168.62, 188527775.8, 1114980, "2011-12-14 16:00:00", "2011-12-14 16:09:59"], [168.9, 168.89, 169.18, 168.71, 241370043.7, 1428720, "2011-12-14 16:10:00", "2011-12-14 16:19:59"], [168.85, 169.13, 169.18, 168.8, 218577980.4, 1293460, "2011-12-14 16:20:00", "2011-12-14 16:29:59"], [169.1, 168.75, 169.15, 168.72, 126665993.5, 749550, "2011-12-14 16:30:00", "2011-12-14 16:39:59"], [168.75, 168.22, 168.79, 168.05, 219428738, 1303450, "2011-12-14 16:40:00", "2011-12-14 16:49:59"], [168.2, 168.91, 169.3, 167.82, 279067495.5, 1655170, "2011-12-14 16:50:00", "2011-12-14 16:59:59"], [168.91, 170, 170, 168.85, 293324051.6, 1730240, "2011-12-14 17:00:00", "2011-12-14 17:09:59"], [170, 169.26, 170.15, 169.21, 324768724.8, 1913840, "2011-12-14 17:10:00", "2011-12-14 17:19:59"], [169.25, 169.38, 169.55, 169.06, 112446221.5, 664320, "2011-12-14 17:20:00", "2011-12-14 17:29:59"], [169.38, 169.14, 169.51, 168.86, 116922777, 691380, "2011-12-14 17:30:00", "2011-12-14 17:39:59"], [169.14, 168.6, 169.38, 168.32, 162873221.9, 965110, "2011-12-14 17:40:00", "2011-12-14 17:49:59"], [168.66, 168.13, 168.71, 167.81, 198461463.8, 1180430, "2011-12-14 17:50:00", "2011-12-14 17:59:59"], [168.13, 166.67, 168.15, 166.21, 579331080.1, 3469110, "2011-12-14 18:00:00", "2011-12-14 18:09:59"], [166.63, 164.62, 166.69, 164.35, 817147317.5, 4939440, "2011-12-14 18:10:00", "2011-12-14 18:19:59"], [164.69, 165.66, 165.8, 164.12, 458303959.9, 2775680, "2011-12-14 18:20:00", "2011-12-14 18:29:59"], [165.69, 165.62, 166, 164.76, 277568189.4, 1676520, "2011-12-14 18:30:00", "2011-12-14 18:39:59"], [165.63, 164.9, 166.1, 164.9, 261102747.7, 1577680, "2011-12-14 18:40:00", "2011-12-14 18:49:59"], [162.51, 163.69, 163.78, 161.86, 411800471.6, 2527360, "2011-12-15 10:00:00", "2011-12-15 10:09:59"], [163.69, 164.65, 164.67, 163.36, 370237993.8, 2258030, "2011-12-15 10:10:00", "2011-12-15 10:19:59"], [164.59, 163.86, 164.6, 163.73, 166976816.9, 1017540, "2011-12-15 10:20:00", "2011-12-15 10:29:59"], [163.86, 163.78, 163.89, 163.35, 202078362, 1235220, "2011-12-15 10:30:00", "2011-12-15 10:39:59"], [163.78, 163.9, 164.02, 163.5, 114553712.8, 699610, "2011-12-15 10:40:00", "2011-12-15 10:49:59"], [163.86, 163.98, 164.37, 163.3, 142363144.7, 869000, "2011-12-15 10:50:00", "2011-12-15 10:59:59"], [163.98, 164.69, 164.79, 163.87, 187027741.2, 1137850, "2011-12-15 11:00:00", "2011-12-15 11:09:59"], [164.67, 164.51, 164.98, 164.25, 143234102.9, 870140, "2011-12-15 11:10:00", "2011-12-15 11:19:59"], [164.46, 163.69, 164.5, 163.63, 96141449.2, 585870, "2011-12-15 11:20:00", "2011-12-15 11:29:59"], [163.7, 164.5, 164.71, 163.51, 146071267.9, 890910, "2011-12-15 11:30:00", "2011-12-15 11:39:59"], [164.5, 164.92, 164.95, 164.14, 162339926.5, 986290, "2011-12-15 11:40:00", "2011-12-15 11:49:59"], [164.92, 165.12, 165.42, 164.77, 239681511.5, 1452310, "2011-12-15 11:50:00", "2011-12-15 11:59:59"], [165.13, 164.81, 165.45, 164.58, 234797953, 1422930, "2011-12-15 12:00:00", "2011-12-15 12:09:59"], [164.81, 164.12, 164.94, 163.78, 288208910.1, 1754170, "2011-12-15 12:10:00", "2011-12-15 12:19:59"], [164.19, 164.81, 165.1, 164.14, 233369530, 1417450, "2011-12-15 12:20:00", "2011-12-15 12:29:59"], [164.83, 165.64, 165.66, 164.81, 338332852.4, 2048020, "2011-12-15 12:30:00", "2011-12-15 12:39:59"], [165.62, 164.65, 165.73, 164.6, 227064566.6, 1376450, "2011-12-15 12:40:00", "2011-12-15 12:49:59"], [164.64, 164.74, 165.12, 164.63, 157221804.5, 953920, "2011-12-15 12:50:00", "2011-12-15 12:59:59"], [164.8, 164.09, 164.97, 164, 375391081.7, 2283570, "2011-12-15 13:00:00", "2011-12-15 13:09:59"], [164.1, 164.32, 164.48, 164.02, 145513700.1, 885780, "2011-12-15 13:10:00", "2011-12-15 13:19:59"], [164.31, 164.45, 164.7, 164.12, 73721282.3, 448570, "2011-12-15 13:20:00", "2011-12-15 13:29:59"], [164.43, 164, 164.57, 163.71, 258858238, 1576550, "2011-12-15 13:30:00", "2011-12-15 13:39:59"], [164.07, 163.9, 164.09, 163.59, 207004627.3, 1263730, "2011-12-15 13:40:00", "2011-12-15 13:49:59"], [163.91, 164, 164.3, 163.9, 62154198.6, 378740, "2011-12-15 13:50:00", "2011-12-15 13:59:59"], [164, 164.74, 164.93, 163.95, 192780968.7, 1173320, "2011-12-15 14:00:00", "2011-12-15 14:09:59"], [164.71, 164.89, 165, 164.45, 380124140.4, 2305520, "2011-12-15 14:10:00", "2011-12-15 14:19:59"], [164.84, 165.2, 165.34, 164.72, 332452971.2, 2014860, "2011-12-15 14:20:00", "2011-12-15 14:29:59"], [165.13, 165.82, 166.13, 165.08, 302658019.3, 1824980, "2011-12-15 14:30:00", "2011-12-15 14:39:59"], [165.82, 165.73, 166.39, 165.73, 165433512.4, 996180, "2011-12-15 14:40:00", "2011-12-15 14:49:59"], [165.77, 165.88, 166.17, 165.57, 132047662.5, 796480, "2011-12-15 14:50:00", "2011-12-15 14:59:59"], [165.89, 164.99, 166.08, 164.23, 718466333.3, 4354890, "2011-12-15 15:00:00", "2011-12-15 15:09:59"], [164.99, 164.39, 165.27, 164.2, 569443057.7, 3457030, "2011-12-15 15:10:00", "2011-12-15 15:19:59"], [164.4, 164.91, 165, 164.3, 406103027.5, 2466130, "2011-12-15 15:20:00", "2011-12-15 15:29:59"], [164.91, 164.82, 165.29, 164.55, 455962499.2, 2764880, "2011-12-15 15:30:00", "2011-12-15 15:39:59"], [164.92, 164.3, 164.98, 164.1, 593693141.3, 3610930, "2011-12-15 15:40:00", "2011-12-15 15:49:59"], [164.36, 164.13, 164.68, 164.1, 509981496.9, 3104170, "2011-12-15 15:50:00", "2011-12-15 15:59:59"], [164.15, 165.29, 165.79, 164.11, 292962270.3, 1774010, "2011-12-15 16:00:00", "2011-12-15 16:09:59"], [165.3, 166.32, 166.61, 165.02, 422962663.8, 2548560, "2011-12-15 16:10:00", "2011-12-15 16:19:59"], [166.32, 167.41, 167.47, 166.32, 457699672, 2740840, "2011-12-15 16:20:00", "2011-12-15 16:29:59"], [167.45, 167.6, 167.77, 167.33, 292998502.9, 1748750, "2011-12-15 16:30:00", "2011-12-15 16:39:59"], [167.6, 169.01, 169.02, 167.37, 541661234.7, 3221030, "2011-12-15 16:40:00", "2011-12-15 16:49:59"], [169.02, 169.36, 169.87, 168.84, 542917314.2, 3205750, "2011-12-15 16:50:00", "2011-12-15 16:59:59"], [169.36, 169.74, 169.9, 169.21, 348337774.3, 2051690, "2011-12-15 17:00:00", "2011-12-15 17:09:59"], [169.74, 171.29, 171.3, 169.5, 813757022.9, 4781760, "2011-12-15 17:10:00", "2011-12-15 17:19:59"], [171.26, 170.79, 171.31, 170.44, 393332369.6, 2302930, "2011-12-15 17:20:00", "2011-12-15 17:29:59"], [170.78, 171.29, 172.18, 170.78, 709571407.9, 4133390, "2011-12-15 17:30:00", "2011-12-15 17:39:59"], [171.22, 171.1, 171.5, 170.89, 334886418.9, 1957190, "2011-12-15 17:40:00", "2011-12-15 17:49:59"], [171.11, 171.16, 171.49, 171.1, 155699223.3, 909010, "2011-12-15 17:50:00", "2011-12-15 17:59:59"], [171.16, 171.17, 171.69, 170.97, 509230517.4, 2974690, "2011-12-15 18:00:00", "2011-12-15 18:09:59"], [171.2, 171.87, 171.92, 170.75, 275688656.8, 1610930, "2011-12-15 18:10:00", "2011-12-15 18:19:59"], [171.84, 171.75, 172, 171.55, 257572524.6, 1498700, "2011-12-15 18:20:00", "2011-12-15 18:29:59"], [171.74, 171.4, 171.9, 171.22, 406105412.7, 2366760, "2011-12-15 18:30:00", "2011-12-15 18:39:59"], [171.4, 170.97, 171.6, 170.7, 272449090.1, 1590710, "2011-12-15 18:40:00", "2011-12-15 18:49:59"], [172.09, 171.97, 172.9, 171.5, 277363902.3, 1611910, "2011-12-16 10:00:00", "2011-12-16 10:09:59"], [171.97, 171.65, 172, 171.22, 137790341.5, 802290, "2011-12-16 10:10:00", "2011-12-16 10:19:59"], [171.64, 171.3, 172.36, 171.01, 293942150.2, 1713710, "2011-12-16 10:20:00", "2011-12-16 10:29:59"], [171.25, 171.79, 171.95, 171, 311585057.8, 1819140, "2011-12-16 10:30:00", "2011-12-16 10:39:59"], [171.8, 172.12, 172.48, 171.65, 159150626.8, 924970, "2011-12-16 10:40:00", "2011-12-16 10:49:59"], [172.19, 172.33, 172.5, 171.9, 176950384.1, 1027460, "2011-12-16 10:50:00", "2011-12-16 10:59:59"], [172.3, 172.91, 173.41, 172.3, 403732790, 2334680, "2011-12-16 11:00:00", "2011-12-16 11:09:59"], [172.91, 173.1, 173.17, 172.7, 154369491.2, 892590, "2011-12-16 11:10:00", "2011-12-16 11:19:59"], [173.1, 172.65, 173.24, 172.29, 172812053.7, 1000350, "2011-12-16 11:20:00", "2011-12-16 11:29:59"], [172.62, 172.14, 172.93, 172.07, 134782864, 781110, "2011-12-16 11:30:00", "2011-12-16 11:39:59"], [172.11, 172.24, 172.35, 171.65, 234766175.8, 1364910, "2011-12-16 11:40:00", "2011-12-16 11:49:59"], [172.22, 172.37, 172.65, 172.14, 82047214.5, 475890, "2011-12-16 11:50:00", "2011-12-16 11:59:59"], [172.32, 171.91, 172.4, 171.4, 313365588.3, 1824000, "2011-12-16 12:00:00", "2011-12-16 12:09:59"], [171.98, 171.28, 172, 171.15, 154121603.2, 898580, "2011-12-16 12:10:00", "2011-12-16 12:19:59"], [171.28, 170.86, 171.6, 170.66, 443024340.8, 2590260, "2011-12-16 12:20:00", "2011-12-16 12:29:59"], [170.88, 171.35, 171.35, 170.81, 227700142.9, 1331170, "2011-12-16 12:30:00", "2011-12-16 12:39:59"], [171.35, 171.52, 171.53, 171.1, 176370970, 1029030, "2011-12-16 12:40:00", "2011-12-16 12:49:59"], [171.47, 171.3, 171.54, 170.82, 285715055.4, 1668510, "2011-12-16 12:50:00", "2011-12-16 12:59:59"], [171.29, 171.1, 171.53, 170.96, 211810896.7, 1236340, "2011-12-16 13:00:00", "2011-12-16 13:09:59"], [171.1, 170.89, 171.19, 170.66, 115376676.2, 674940, "2011-12-16 13:10:00", "2011-12-16 13:19:59"], [170.89, 170.33, 171.28, 170.24, 223941612, 1313290, "2011-12-16 13:20:00", "2011-12-16 13:29:59"], [170.36, 170.86, 171.18, 170.33, 150547677.5, 881620, "2011-12-16 13:30:00", "2011-12-16 13:39:59"], [170.86, 170.9, 171.13, 170.7, 50337195.4, 294520, "2011-12-16 13:40:00", "2011-12-16 13:49:59"], [170.9, 171.3, 171.38, 170.71, 96901047.2, 566750, "2011-12-16 13:50:00", "2011-12-16 13:59:59"], [171.3, 171.77, 171.86, 170.92, 206883987.2, 1207430, "2011-12-16 14:00:00", "2011-12-16 14:09:59"], [171.81, 171.81, 172.2, 171.6, 181357876.3, 1054760, "2011-12-16 14:10:00", "2011-12-16 14:19:59"], [171.81, 171.76, 171.88, 171.3, 86789336.6, 505730, "2011-12-16 14:20:00", "2011-12-16 14:29:59"], [171.81, 172.17, 172.2, 171.36, 102698039.5, 597670, "2011-12-16 14:30:00", "2011-12-16 14:39:59"], [172.19, 172.48, 172.67, 172.15, 178319777.4, 1034160, "2011-12-16 14:40:00", "2011-12-16 14:49:59"], [172.48, 170.42, 172.68, 170.42, 512700408.1, 2998210, "2011-12-16 14:50:00", "2011-12-16 14:59:59"], [170.42, 170.2, 170.47, 169.46, 523701777, 3081560, "2011-12-16 15:00:00", "2011-12-16 15:09:59"], [170.21, 170.6, 170.65, 170.04, 256564468.9, 1506540, "2011-12-16 15:10:00", "2011-12-16 15:19:59"], [170.52, 169.46, 170.79, 169.46, 353286195.2, 2078940, "2011-12-16 15:20:00", "2011-12-16 15:29:59"], [169.46, 169.56, 170.1, 169.07, 368055227, 2172730, "2011-12-16 15:30:00", "2011-12-16 15:39:59"], [169.56, 169.92, 169.96, 169.1, 196716195.5, 1160820, "2011-12-16 15:40:00", "2011-12-16 15:49:59"], [169.9, 170, 170.27, 169.6, 135263427.1, 795900, "2011-12-16 15:50:00", "2011-12-16 15:59:59"], [170.01, 169.71, 170.21, 169.3, 183299811, 1080290, "2011-12-16 16:00:00", "2011-12-16 16:09:59"], [169.71, 169.49, 169.88, 169.49, 49705455.2, 292980, "2011-12-16 16:10:00", "2011-12-16 16:19:59"], [169.51, 169.85, 170, 169.51, 62286362.3, 366810, "2011-12-16 16:20:00", "2011-12-16 16:29:59"], [169.81, 170.28, 170.5, 169.78, 117503698.3, 690170, "2011-12-16 16:30:00", "2011-12-16 16:39:59"], [170.3, 170.6, 170.87, 170.3, 168435631.6, 986750, "2011-12-16 16:40:00", "2011-12-16 16:49:59"], [170.67, 170.96, 171.23, 170.62, 156916295.7, 917750, "2011-12-16 16:50:00", "2011-12-16 16:59:59"], [170.95, 171.07, 171.2, 170.76, 105024193.3, 614110, "2011-12-16 17:00:00", "2011-12-16 17:09:59"], [171.07, 171.1, 171.36, 170.81, 102849105.2, 600890, "2011-12-16 17:10:00", "2011-12-16 17:19:59"], [171.11, 171.5, 171.8, 170.92, 116848136.1, 681610, "2011-12-16 17:20:00", "2011-12-16 17:29:59"], [171.5, 170.83, 171.7, 170.5, 213012131.4, 1244960, "2011-12-16 17:30:00", "2011-12-16 17:39:59"], [170.91, 171.19, 171.3, 170.51, 97162292, 568220, "2011-12-16 17:40:00", "2011-12-16 17:49:59"], [171.2, 170.83, 171.39, 170.53, 64494911.1, 377250, "2011-12-16 17:50:00", "2011-12-16 17:59:59"], [170.82, 170.33, 170.97, 170.25, 108203410.5, 634150, "2011-12-16 18:00:00", "2011-12-16 18:09:59"], [170.33, 170.84, 170.98, 170.11, 114912044.6, 674220, "2011-12-16 18:10:00", "2011-12-16 18:19:59"], [170.85, 170.73, 170.94, 170.5, 75301642.6, 441060, "2011-12-16 18:20:00", "2011-12-16 18:29:59"], [170.73, 170.92, 171.31, 170.5, 303221072.4, 1773170, "2011-12-16 18:30:00", "2011-12-16 18:39:59"], [170.92, 169.51, 171.3, 169.35, 796257891.1, 4675230, "2011-12-16 18:40:00", "2011-12-16 18:49:59"], [168.37, 167.5, 168.38, 167.27, 469596795.4, 2801990, "2011-12-19 10:00:00", "2011-12-19 10:09:59"], [167.5, 167.21, 167.65, 166.5, 242581478.5, 1452170, "2011-12-19 10:10:00", "2011-12-19 10:19:59"], [167.21, 167.27, 167.35, 166.7, 156046707.7, 934280, "2011-12-19 10:20:00", "2011-12-19 10:29:59"], [167.25, 166, 167.25, 165.83, 226722247.2, 1361730, "2011-12-19 10:30:00", "2011-12-19 10:39:59"], [166, 166.65, 166.8, 165.95, 167830425.5, 1008870, "2011-12-19 10:40:00", "2011-12-19 10:49:59"], [166.67, 166, 167.18, 166, 205233270, 1231650, "2011-12-19 10:50:00", "2011-12-19 10:59:59"], [166, 166.49, 166.9, 165.56, 324690264.9, 1954200, "2011-12-19 11:00:00", "2011-12-19 11:09:59"], [166.49, 166.59, 167.17, 166.22, 165745256.7, 993870, "2011-12-19 11:10:00", "2011-12-19 11:19:59"], [166.54, 166.95, 167.15, 166.4, 85082000.1, 510180, "2011-12-19 11:20:00", "2011-12-19 11:29:59"], [166.95, 166.66, 167.19, 166.55, 63118146.4, 378310, "2011-12-19 11:30:00", "2011-12-19 11:39:59"], [166.66, 167.11, 167.29, 166.57, 66701884.7, 399500, "2011-12-19 11:40:00", "2011-12-19 11:49:59"], [167.08, 166.94, 167.28, 166.7, 109040724.6, 652620, "2011-12-19 11:50:00", "2011-12-19 11:59:59"], [166.89, 167.55, 167.75, 166.54, 224187214.2, 1339050, "2011-12-19 12:00:00", "2011-12-19 12:09:59"], [167.54, 166.9, 167.76, 166.73, 201217426.6, 1203440, "2011-12-19 12:10:00", "2011-12-19 12:19:59"], [166.89, 166.81, 166.93, 166.3, 155318522.1, 931800, "2011-12-19 12:20:00", "2011-12-19 12:29:59"], [166.88, 167.01, 167.11, 166.56, 118237529.5, 708420, "2011-12-19 12:30:00", "2011-12-19 12:39:59"], [167.01, 167, 167.67, 167, 221461818.7, 1323360, "2011-12-19 12:40:00", "2011-12-19 12:49:59"], [167, 166.7, 167.11, 166.5, 129911918.3, 778580, "2011-12-19 12:50:00", "2011-12-19 12:59:59"], [166.64, 165.95, 166.8, 165.7, 321646790.5, 1936320, "2011-12-19 13:00:00", "2011-12-19 13:09:59"], [165.95, 166.83, 167.08, 165.8, 360038448, 2161440, "2011-12-19 13:10:00", "2011-12-19 13:19:59"], [166.83, 166.5, 166.89, 166.05, 100950919.4, 606220, "2011-12-19 13:20:00", "2011-12-19 13:29:59"], [166.51, 166.66, 167.16, 166.44, 153743380.1, 921470, "2011-12-19 13:30:00", "2011-12-19 13:39:59"], [166.68, 167.11, 167.24, 166.53, 145051583.7, 868610, "2011-12-19 13:40:00", "2011-12-19 13:49:59"], [167.15, 167.07, 167.39, 166.92, 141641254.5, 847100, "2011-12-19 13:50:00", "2011-12-19 13:59:59"], [167.07, 166.95, 167.31, 166.92, 138785604.5, 830630, "2011-12-19 14:00:00", "2011-12-19 14:09:59"], [167, 167, 167.34, 166.94, 87086344.8, 520920, "2011-12-19 14:10:00", "2011-12-19 14:19:59"], [167, 167.33, 167.56, 166.82, 188729694, 1128390, "2011-12-19 14:20:00", "2011-12-19 14:29:59"], [167.33, 167.42, 167.46, 167, 66725541.7, 399100, "2011-12-19 14:30:00", "2011-12-19 14:39:59"], [167.4, 167.35, 167.43, 166.8, 122137291.7, 730640, "2011-12-19 14:40:00", "2011-12-19 14:49:59"], [167.36, 167.51, 167.79, 167.24, 187232438.4, 1117260, "2011-12-19 14:50:00", "2011-12-19 14:59:59"], [167.55, 167.23, 168, 167.03, 303201671.1, 1807690, "2011-12-19 15:00:00", "2011-12-19 15:09:59"], [167.23, 167.64, 167.87, 167, 92450737.9, 552570, "2011-12-19 15:10:00", "2011-12-19 15:19:59"], [167.63, 167.14, 167.85, 167.1, 108536889.4, 648270, "2011-12-19 15:20:00", "2011-12-19 15:29:59"], [167.14, 167.23, 167.49, 167.1, 64315104.2, 384500, "2011-12-19 15:30:00", "2011-12-19 15:39:59"], [167.25, 167, 167.35, 166.7, 127340958.3, 762480, "2011-12-19 15:40:00", "2011-12-19 15:49:59"], [167, 167.55, 167.6, 166.92, 124118435.6, 741780, "2011-12-19 15:50:00", "2011-12-19 15:59:59"], [167.55, 167.41, 167.55, 167.34, 83760222.3, 500120, "2011-12-19 16:00:00", "2011-12-19 16:09:59"], [167.46, 167.04, 167.56, 166.96, 115034317.2, 688010, "2011-12-19 16:10:00", "2011-12-19 16:19:59"], [167.16, 167.07, 167.28, 166.45, 175957664.8, 1054640, "2011-12-19 16:20:00", "2011-12-19 16:29:59"], [167.12, 167.08, 167.19, 166.8, 151987423.2, 909930, "2011-12-19 16:30:00", "2011-12-19 16:39:59"], [167.08, 166.8, 167.14, 166.7, 137834613.5, 825820, "2011-12-19 16:40:00", "2011-12-19 16:49:59"], [166.8, 166.5, 166.9, 166.2, 182178371.6, 1094020, "2011-12-19 16:50:00", "2011-12-19 16:59:59"], [166.41, 167.13, 167.15, 166.31, 144898142.8, 869010, "2011-12-19 17:00:00", "2011-12-19 17:09:59"], [167.08, 166.97, 167.14, 166.8, 60186565.7, 360430, "2011-12-19 17:10:00", "2011-12-19 17:19:59"], [166.92, 167.4, 167.44, 166.9, 161232141.2, 964180, "2011-12-19 17:20:00", "2011-12-19 17:29:59"], [167.41, 167.49, 168, 167.41, 368416220.5, 2196440, "2011-12-19 17:30:00", "2011-12-19 17:39:59"], [167.49, 167.2, 167.76, 167.08, 200740710.9, 1199500, "2011-12-19 17:40:00", "2011-12-19 17:49:59"], [167.22, 167, 167.32, 166.73, 132970793.8, 795810, "2011-12-19 17:50:00", "2011-12-19 17:59:59"], [166.99, 166.29, 167.03, 166.01, 233787364.9, 1405130, "2011-12-19 18:00:00", "2011-12-19 18:09:59"], [166.29, 166.37, 166.58, 166.23, 93934940.9, 564510, "2011-12-19 18:10:00", "2011-12-19 18:19:59"], [166.37, 166.51, 166.77, 166.32, 81313952.7, 488310, "2011-12-19 18:20:00", "2011-12-19 18:29:59"], [166.51, 166.17, 166.96, 166.08, 157707007.2, 947290, "2011-12-19 18:30:00", "2011-12-19 18:39:59"], [166.21, 166.3, 166.3, 165.95, 283816020.5, 1709080, "2011-12-19 18:40:00", "2011-12-19 18:49:59"], [165.85, 165.59, 166.13, 164.67, 266412507, 1609960, "2011-12-20 10:00:00", "2011-12-20 10:09:59"], [165.58, 165.8, 166.15, 165.4, 85331263.7, 514980, "2011-12-20 10:10:00", "2011-12-20 10:19:59"], [165.77, 165.49, 165.85, 165.06, 346132384.5, 2092590, "2011-12-20 10:20:00", "2011-12-20 10:29:59"], [165.49, 165.02, 165.51, 164.5, 434492938.9, 2633700, "2011-12-20 10:30:00", "2011-12-20 10:39:59"], [165.07, 165.42, 165.48, 164.88, 76664117.3, 463800, "2011-12-20 10:40:00", "2011-12-20 10:49:59"], [165.42, 165.21, 165.42, 165.11, 73740823.4, 446290, "2011-12-20 10:50:00", "2011-12-20 10:59:59"], [165.2, 165.48, 165.49, 164.86, 109712144.1, 664490, "2011-12-20 11:00:00", "2011-12-20 11:09:59"], [165.48, 165.31, 165.59, 165.3, 72880068.9, 440490, "2011-12-20 11:10:00", "2011-12-20 11:19:59"], [165.31, 165.03, 165.47, 164.87, 92545860.2, 560390, "2011-12-20 11:20:00", "2011-12-20 11:29:59"], [165.03, 165.11, 165.33, 165, 62116934.2, 376330, "2011-12-20 11:30:00", "2011-12-20 11:39:59"], [165.16, 165.08, 165.23, 164.91, 61724516.6, 374020, "2011-12-20 11:40:00", "2011-12-20 11:49:59"], [165.09, 165.43, 165.49, 164.99, 86120468.1, 521380, "2011-12-20 11:50:00", "2011-12-20 11:59:59"], [165.43, 165.28, 165.89, 164.91, 154160116, 932090, "2011-12-20 12:00:00", "2011-12-20 12:09:59"], [165.29, 165.16, 165.68, 165.08, 94198615.7, 569670, "2011-12-20 12:10:00", "2011-12-20 12:19:59"], [165.18, 164.87, 165.42, 164.7, 185160969.9, 1122400, "2011-12-20 12:20:00", "2011-12-20 12:29:59"], [164.87, 164.9, 165.19, 164.6, 358193895.9, 2173260, "2011-12-20 12:30:00", "2011-12-20 12:39:59"], [164.94, 165, 165.18, 164.77, 115385998.4, 699320, "2011-12-20 12:40:00", "2011-12-20 12:49:59"], [165, 165.5, 165.57, 165, 211194739.6, 1277060, "2011-12-20 12:50:00", "2011-12-20 12:59:59"], [165.5, 165.26, 165.72, 165.19, 239245810.3, 1446000, "2011-12-20 13:00:00", "2011-12-20 13:09:59"], [165.26, 165.25, 165.34, 165.01, 96953617.5, 587100, "2011-12-20 13:10:00", "2011-12-20 13:19:59"], [165.27, 165.01, 165.34, 164.95, 51550595.9, 312150, "2011-12-20 13:20:00", "2011-12-20 13:29:59"], [165.02, 163.72, 165.08, 163.72, 651109166.6, 3967190, "2011-12-20 13:30:00", "2011-12-20 13:39:59"], [163.72, 164.34, 164.4, 163.55, 179142231.1, 1092920, "2011-12-20 13:40:00", "2011-12-20 13:49:59"], [164.34, 164.11, 164.57, 164.04, 126667495.3, 770780, "2011-12-20 13:50:00", "2011-12-20 13:59:59"], [164.12, 164.47, 164.6, 164.09, 52666070.5, 320420, "2011-12-20 14:00:00", "2011-12-20 14:09:59"], [164.47, 164.55, 164.64, 164.3, 58322328.7, 354660, "2011-12-20 14:10:00", "2011-12-20 14:19:59"], [164.54, 164.9, 165, 164.54, 146699649, 889920, "2011-12-20 14:20:00", "2011-12-20 14:29:59"], [164.88, 165.06, 165.15, 164.55, 93245776.2, 565630, "2011-12-20 14:30:00", "2011-12-20 14:39:59"], [165, 165.5, 165.58, 165, 178195100.1, 1078200, "2011-12-20 14:40:00", "2011-12-20 14:49:59"], [165.5, 167.2, 167.74, 165.43, 700079400.6, 4201150, "2011-12-20 14:50:00", "2011-12-20 14:59:59"], [167.2, 168.47, 169, 167.2, 766926203, 4563750, "2011-12-20 15:00:00", "2011-12-20 15:09:59"], [168.43, 168.98, 169.6, 168.37, 642083322.8, 3799010, "2011-12-20 15:10:00", "2011-12-20 15:19:59"], [169, 169.61, 169.8, 168.9, 534788800.6, 3159880, "2011-12-20 15:20:00", "2011-12-20 15:29:59"], [169.62, 169.7, 170.2, 169.12, 585311194.5, 3447940, "2011-12-20 15:30:00", "2011-12-20 15:39:59"], [169.7, 169.2, 169.73, 169.14, 358880105.1, 2118400, "2011-12-20 15:40:00", "2011-12-20 15:49:59"], [169.2, 169.35, 169.45, 169.15, 124905043.3, 737790, "2011-12-20 15:50:00", "2011-12-20 15:59:59"], [169.35, 168.81, 169.45, 168.66, 214834933.6, 1270480, "2011-12-20 16:00:00", "2011-12-20 16:09:59"], [168.82, 168.78, 168.94, 168.5, 179215462.7, 1061990, "2011-12-20 16:10:00", "2011-12-20 16:19:59"], [168.78, 168.73, 169.29, 168.73, 147536365.2, 872960, "2011-12-20 16:20:00", "2011-12-20 16:29:59"], [168.74, 169.59, 169.63, 168.73, 143068366.2, 845980, "2011-12-20 16:30:00", "2011-12-20 16:39:59"], [169.49, 168.95, 169.66, 168.95, 82384810.5, 486460, "2011-12-20 16:40:00", "2011-12-20 16:49:59"], [169, 169.7, 169.73, 168.95, 165274231.9, 974830, "2011-12-20 16:50:00", "2011-12-20 16:59:59"], [169.7, 169.16, 169.87, 169.1, 210157685.4, 1238940, "2011-12-20 17:00:00", "2011-12-20 17:09:59"], [169.15, 169.35, 169.43, 169, 76668349.2, 453000, "2011-12-20 17:10:00", "2011-12-20 17:19:59"], [169.35, 169.28, 169.5, 169.01, 86524410.1, 510910, "2011-12-20 17:20:00", "2011-12-20 17:29:59"], [169.31, 169.79, 169.9, 168.83, 194796996.7, 1149550, "2011-12-20 17:30:00", "2011-12-20 17:39:59"], [169.78, 169.93, 170.11, 169.65, 252505564.4, 1486070, "2011-12-20 17:40:00", "2011-12-20 17:49:59"], [169.93, 169.83, 170.09, 169.74, 67380170.8, 396570, "2011-12-20 17:50:00", "2011-12-20 17:59:59"], [169.83, 171.48, 171.5, 169.83, 795534246.1, 4656050, "2011-12-20 18:00:00", "2011-12-20 18:09:59"], [171.49, 171.87, 172.12, 171.29, 374321770.4, 2179000, "2011-12-20 18:10:00", "2011-12-20 18:19:59"], [171.8, 172.31, 172.97, 171.52, 502456041.1, 2915160, "2011-12-20 18:20:00", "2011-12-20 18:29:59"], [172.3, 172.02, 172.7, 171.65, 306711352.2, 1782280, "2011-12-20 18:30:00", "2011-12-20 18:39:59"], [172.12, 172.55, 172.6, 172.06, 232400764.4, 1347780, "2011-12-20 18:40:00", "2011-12-20 18:49:59"], [173.48, 172.88, 173.95, 172.85, 341456054, 1970300, "2011-12-21 10:00:00", "2011-12-21 10:09:59"], [172.85, 172.8, 173.32, 172.67, 220309805.1, 1273700, "2011-12-21 10:10:00", "2011-12-21 10:19:59"], [172.79, 172.35, 173.06, 172.35, 202964216.4, 1175030, "2011-12-21 10:20:00", "2011-12-21 10:29:59"], [172.35, 172.31, 173, 172.08, 179071892.5, 1038740, "2011-12-21 10:30:00", "2011-12-21 10:39:59"], [172.25, 172.7, 172.79, 172.02, 177745560.5, 1032050, "2011-12-21 10:40:00", "2011-12-21 10:49:59"], [172.7, 172.5, 172.71, 172.37, 64110451.1, 371520, "2011-12-21 10:50:00", "2011-12-21 10:59:59"], [172.51, 173.42, 173.5, 172.33, 177476365.4, 1025730, "2011-12-21 11:00:00", "2011-12-21 11:09:59"], [173.45, 173.5, 173.9, 173.14, 307670274.6, 1772530, "2011-12-21 11:10:00", "2011-12-21 11:19:59"], [173.5, 173.32, 173.75, 172.8, 169710923, 978730, "2011-12-21 11:20:00", "2011-12-21 11:29:59"], [173.26, 173.6, 173.7, 173.01, 188721195.5, 1087710, "2011-12-21 11:30:00", "2011-12-21 11:39:59"], [173.6, 173.67, 173.85, 173.25, 201673482.1, 1161280, "2011-12-21 11:40:00", "2011-12-21 11:49:59"], [173.67, 173.4, 173.7, 172.96, 154221176, 889750, "2011-12-21 11:50:00", "2011-12-21 11:59:59"], [173.39, 173.13, 173.49, 172.7, 182738481.1, 1055780, "2011-12-21 12:00:00", "2011-12-21 12:09:59"], [173.29, 173.44, 173.5, 172.58, 246675570.3, 1425950, "2011-12-21 12:10:00", "2011-12-21 12:19:59"], [173.49, 172.72, 173.57, 172.6, 225108467.7, 1301730, "2011-12-21 12:20:00", "2011-12-21 12:29:59"], [172.76, 172.3, 172.76, 172.14, 223334551, 1295560, "2011-12-21 12:30:00", "2011-12-21 12:39:59"], [172.29, 172.25, 172.3, 171.75, 492178403.6, 2859840, "2011-12-21 12:40:00", "2011-12-21 12:49:59"], [172.22, 171.87, 172.3, 171.8, 99494955.7, 578150, "2011-12-21 12:50:00", "2011-12-21 12:59:59"], [171.87, 170.65, 171.88, 170.59, 466654394.5, 2724120, "2011-12-21 13:00:00", "2011-12-21 13:09:59"], [170.66, 171.05, 171.5, 170.43, 346371994.4, 2026860, "2011-12-21 13:10:00", "2011-12-21 13:19:59"], [171.05, 171.55, 171.6, 171, 199605847, 1165170, "2011-12-21 13:20:00", "2011-12-21 13:29:59"], [171.55, 170.96, 171.55, 170.8, 116067190.7, 677930, "2011-12-21 13:30:00", "2011-12-21 13:39:59"], [170.9, 171.69, 171.89, 170.57, 198681800.9, 1161070, "2011-12-21 13:40:00", "2011-12-21 13:49:59"]]}}